Hitachi, Ltd. (FRA:HIAA)
Germany · Delayed Price · Currency is EUR 31.00
+2.00 (6.90%)
Last updated: Aug 5, 2026, 10:55 AM CET
FRA:HIAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 29.20 | 31.00 | 29.20 | 31.00 | - | 6.90% | - |
| Aug 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | 8 |
| Aug 3, 2026 | 28.60 | 30.20 | 28.20 | 28.20 | 28.20 | 0.71% | 400 |
| Jul 31, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 300 |
| Jul 30, 2026 | 27.20 | 29.00 | 27.20 | 29.00 | 29.00 | 12.40% | 300 |
| Jul 29, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Jul 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Jul 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | - |
| Jul 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Jul 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Jul 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Jul 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Jul 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Jul 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Jul 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Jul 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Jul 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| Jul 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jul 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Jul 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Jul 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Jul 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.73% | - |
| Jul 6, 2026 | 25.00 | 26.80 | 25.00 | 26.80 | 26.80 | 9.84% | 143 |
| Jul 3, 2026 | 26.00 | 26.00 | 24.40 | 24.40 | 24.40 | - | 177 |
| Jul 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 4.27% | - |
| Jul 1, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jun 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jun 29, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Jun 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -7.81% | - |
| Jun 25, 2026 | 23.80 | 25.60 | 23.80 | 25.60 | 25.60 | 3.23% | 40 |
| Jun 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jun 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Jun 22, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Jun 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Jun 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Jun 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jun 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Jun 12, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Jun 11, 2026 | 24.20 | 26.00 | 24.20 | 24.40 | 24.40 | -2.40% | 172 |
| Jun 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Jun 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Jun 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -11.56% | - |
| Jun 5, 2026 | 27.60 | 29.40 | 27.60 | 29.40 | 29.40 | 8.89% | 100 |
| Jun 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Jun 3, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 4.55% | - |
| Jun 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Jun 1, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -7.64% | - |
| May 29, 2026 | 26.00 | 28.80 | 26.00 | 28.80 | 28.80 | - | 35 |
| May 28, 2026 | 27.80 | 28.80 | 27.80 | 28.80 | 28.80 | 15.20% | 15 |